Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 130.60 | 131.48 | 129.91 | 131.35 | 3,658,325 | +0.48(+0.37%) |
Apr 27, 2017 | 128.78 | 131.44 | 128.68 | 130.87 | 7,086,428 | -1.52(-1.15%) |
Apr 26, 2017 | 133.19 | 133.19 | 132.17 | 132.38 | 5,185,164 | -0.07(-0.06%) |
Apr 25, 2017 | 131.51 | 132.94 | 131.41 | 132.46 | 4,388,453 | +1.25(+0.96%) |
Apr 24, 2017 | 130.69 | 131.57 | 130.21 | 131.20 | 4,349,907 | +2.19(+1.70%) |
Apr 21, 2017 | 130.41 | 130.87 | 128.88 | 129.01 | 3,614,513 | -1.31(-1.01%) |
Apr 20, 2017 | 129.52 | 130.91 | 129.49 | 130.32 | 2,573,470 | +0.63(+0.48%) |
Apr 19, 2017 | 130.37 | 130.80 | 129.59 | 129.69 | 2,914,644 | +0.01(+0.01%) |
Apr 18, 2017 | 130.23 | 130.23 | 128.90 | 129.68 | 3,148,475 | -0.69(-0.53%) |
Apr 17, 2017 | 129.75 | 130.70 | 129.69 | 130.38 | 2,940,525 | +0.40(+0.31%) |
Apr 13, 2017 | 131.32 | 131.60 | 129.75 | 129.97 | 3,194,077 | -1.16(-0.88%) |
Apr 12, 2017 | 131.96 | 131.97 | 130.41 | 131.13 | 2,796,035 | -0.05(-0.04%) |
Apr 11, 2017 | 131.00 | 131.41 | 129.93 | 131.18 | 2,474,770 | +0.26(+0.20%) |
Apr 10, 2017 | 131.77 | 132.09 | 130.78 | 130.92 | 2,203,368 | -0.47(-0.36%) |
Apr 07, 2017 | 131.02 | 132.09 | 130.49 | 131.40 | 2,740,964 | +0.91(+0.70%) |
Apr 06, 2017 | 130.45 | 131.45 | 129.97 | 130.49 | 3,760,302 | +0.01(+0.01%) |
Apr 05, 2017 | 131.31 | 132.51 | 130.04 | 130.48 | 4,404,496 | -1.70(-1.29%) |
Apr 04, 2017 | 131.72 | 132.29 | 131.19 | 132.18 | 2,784,547 | +0.38(+0.29%) |
Apr 03, 2017 | 132.40 | 132.72 | 131.51 | 131.81 | 3,789,872 | -0.14(-0.11%) |
Mar 31, 2017 | 132.15 | 133.09 | 131.77 | 131.95 | 3,496,281 | -0.25(-0.19%) |
Mar 30, 2017 | 131.95 | 132.54 | 131.26 | 132.20 | 2,812,968 | +1.06(+0.81%) |
Mar 29, 2017 | 132.27 | 132.88 | 131.04 | 131.14 | 5,061,609 | -1.33(-1.00%) |
Mar 28, 2017 | 131.98 | 133.71 | 131.68 | 132.47 | 8,115,054 | -0.16(-0.12%) |
Mar 27, 2017 | 132.51 | 133.99 | 131.09 | 132.63 | 5,886,303 | -0.67(-0.50%) |
Mar 24, 2017 | 134.06 | 134.25 | 132.76 | 133.29 | 3,948,574 | -0.24(-0.18%) |
Mar 23, 2017 | 134.69 | 135.13 | 133.16 | 133.53 | 5,510,898 | -1.13(-0.84%) |
Mar 22, 2017 | 135.06 | 135.10 | 133.98 | 134.67 | 6,304,582 | +0.48(+0.36%) |
Mar 21, 2017 | 136.76 | 136.76 | 133.90 | 134.19 | 6,120,794 | -1.92(-1.41%) |
Mar 20, 2017 | 136.42 | 136.49 | 134.92 | 136.11 | 7,251,013 | +0.51(+0.37%) |
Mar 17, 2017 | 134.60 | 138.00 | 133.46 | 135.60 | 29,763,452 | -9.25(-6.39%) |
Mar 16, 2017 | 146.05 | 146.24 | 143.17 | 144.85 | 7,477,877 | -2.00(-1.36%) |
Mar 15, 2017 | 145.01 | 148.15 | 145.01 | 146.85 | 5,218,983 | +2.00(+1.38%) |
Mar 14, 2017 | 145.10 | 146.02 | 144.47 | 144.86 | 3,415,159 | -0.75(-0.51%) |
Mar 13, 2017 | 146.31 | 146.37 | 145.02 | 145.61 | 3,147,035 | -0.31(-0.22%) |
Mar 10, 2017 | 144.34 | 146.31 | 144.05 | 145.92 | 5,706,354 | +2.03(+1.41%) |
Mar 09, 2017 | 143.19 | 144.05 | 142.41 | 143.89 | 3,115,143 | +0.92(+0.64%) |
Mar 08, 2017 | 142.55 | 143.76 | 142.53 | 142.98 | 2,885,956 | +0.32(+0.23%) |
Mar 07, 2017 | 142.67 | 143.63 | 141.77 | 142.66 | 4,138,983 | -1.67(-1.16%) |
Mar 06, 2017 | 144.40 | 145.04 | 143.28 | 144.33 | 4,078,275 | -0.59(-0.41%) |
Mar 03, 2017 | 143.52 | 145.19 | 142.79 | 144.92 | 3,607,009 | +1.71(+1.20%) |
Mar 02, 2017 | 142.93 | 143.85 | 142.22 | 143.21 | 4,343,254 | -0.14(-0.10%) |
Mar 01, 2017 | 143.15 | 144.50 | 141.35 | 143.35 | 4,391,960 | +1.38(+0.97%) |
Feb 28, 2017 | 141.11 | 143.35 | 141.08 | 141.97 | 4,187,243 | +0.32(+0.23%) |
Feb 27, 2017 | 140.11 | 141.76 | 139.70 | 141.65 | 3,544,289 | +1.26(+0.90%) |
Feb 24, 2017 | 139.37 | 140.52 | 138.72 | 140.39 | 3,329,005 | +0.44(+0.32%) |
Feb 23, 2017 | 138.93 | 139.94 | 138.24 | 139.94 | 2,724,558 | +1.13(+0.81%) |
Feb 22, 2017 | 140.50 | 138.24 | 138.82 | 3,207,760 | -0.43(-0.31%) | |
Feb 21, 2017 | 139.01 | 139.53 | 138.22 | 139.25 | 4,900,470 | -0.12(-0.09%) |
Feb 17, 2017 | 139.37 | 139.37 | 139.37 | 0 | +0.95(+0.69%) | |
Feb 16, 2017 | 137.97 | 138.47 | 136.96 | 138.42 | 3,307,975 | +0.26(+0.19%) |
Feb 15, 2017 | 134.56 | 138.33 | 134.31 | 138.16 | 5,046,584 | +3.01(+2.23%) |
Feb 14, 2017 | 134.36 | 135.17 | 133.16 | 135.15 | 3,875,039 | +0.31(+0.23%) |
Feb 13, 2017 | 134.89 | 135.32 | 134.05 | 134.84 | 4,477,245 | +0.74(+0.55%) |
Feb 10, 2017 | 134.03 | 134.43 | 133.41 | 134.10 | 3,669,884 | +0.34(+0.25%) |
Feb 09, 2017 | 132.39 | 134.02 | 132.19 | 133.76 | 5,360,253 | -0.52(-0.39%) |
Feb 08, 2017 | 132.99 | 134.47 | 132.84 | 134.28 | 4,367,746 | +1.04(+0.78%) |
Feb 07, 2017 | 133.39 | 133.96 | 132.27 | 133.24 | 4,486,009 | +0.19(+0.14%) |
Feb 06, 2017 | 132.73 | 133.30 | 131.89 | 133.05 | 5,495,052 | -0.76(-0.57%) |
Feb 03, 2017 | 132.67 | 134.07 | 131.68 | 133.81 | 9,222,963 | +6.35(+4.98%) |
Feb 02, 2017 | 127.58 | 127.75 | 125.33 | 127.46 | 5,558,959 | -0.07(-0.06%) |
Feb 01, 2017 | 126.67 | 127.60 | 125.44 | 127.53 | 4,912,334 | +2.39(+1.91%) |
Jan 31, 2017 | 122.76 | 125.37 | 122.33 | 125.14 | 4,188,473 | +1.80(+1.46%) |
Jan 30, 2017 | 125.48 | 125.54 | 122.82 | 123.35 | 4,700,382 | -2.18(-1.74%) |
Jan 27, 2017 | 122.39 | 125.80 | 122.03 | 125.53 | 6,116,208 | +3.34(+2.73%) |
Jan 26, 2017 | 123.80 | 124.44 | 122.12 | 122.19 | 4,214,613 | -0.90(-0.73%) |
Jan 25, 2017 | 121.83 | 123.66 | 121.22 | 123.08 | 4,360,111 | +1.80(+1.48%) |
Jan 24, 2017 | 122.06 | 122.20 | 120.11 | 121.29 | 3,790,507 | -0.69(-0.57%) |
Jan 23, 2017 | 123.17 | 123.44 | 121.73 | 121.98 | 3,077,567 | -1.56(-1.26%) |
Jan 20, 2017 | 123.57 | 124.08 | 122.86 | 123.54 | 3,840,323 | +0.70(+0.57%) |
Jan 19, 2017 | 123.91 | 124.36 | 122.41 | 122.84 | 3,220,086 | -1.57(-1.27%) |
Jan 18, 2017 | 124.35 | 124.55 | 123.41 | 124.42 | 3,045,769 | +0.78(+0.63%) |
Jan 17, 2017 | 123.92 | 124.70 | 122.63 | 123.64 | 4,262,811 | -1.05(-0.85%) |
Jan 13, 2017 | 124.70 | 124.70 | 124.70 | 0 | +0.61(+0.49%) | |
Jan 12, 2017 | 124.15 | 124.72 | 123.45 | 124.09 | 4,049,760 | -1.01(-0.80%) |
Jan 11, 2017 | 127.12 | 127.12 | 123.44 | 125.10 | 6,030,852 | -1.71(-1.35%) |
Jan 10, 2017 | 126.59 | 127.10 | 125.59 | 126.81 | 4,161,773 | -0.06(-0.05%) |
Jan 09, 2017 | 125.41 | 126.95 | 125.11 | 126.87 | 5,316,078 | +1.65(+1.31%) |
Jan 06, 2017 | 127.70 | 128.59 | 125.14 | 125.22 | 12,393,833 | +3.04(+2.48%) |
Jan 05, 2017 | 121.98 | 122.53 | 121.02 | 122.19 | 4,290,688 | +0.09(+0.07%) |
Jan 04, 2017 | 121.48 | 122.78 | 121.22 | 122.10 | 4,939,292 | +1.71(+1.42%) |
Jan 03, 2017 | 118.10 | 120.61 | 117.51 | 120.39 | 4,553,332 | +3.61(+3.09%) |
Dec 30, 2016 | 116.78 | 116.78 | 116.78 | 0 | -1.25(-1.06%) | |
Dec 29, 2016 | 117.71 | 118.77 | 117.71 | 118.04 | 2,072,632 | +0.09(+0.07%) |
Dec 28, 2016 | 118.72 | 119.13 | 117.70 | 117.95 | 2,258,561 | -0.55(-0.46%) |
Dec 27, 2016 | 118.03 | 119.90 | 118.03 | 118.50 | 2,429,804 | +0.65(+0.55%) |
Dec 23, 2016 | 117.85 | 117.85 | 117.85 | 0 | +0.95(+0.81%) | |
Dec 22, 2016 | 116.86 | 117.10 | 115.91 | 116.90 | 2,279,679 | +0.15(+0.13%) |
Dec 21, 2016 | 117.47 | 117.91 | 116.38 | 116.75 | 3,119,170 | -0.84(-0.71%) |
Dec 20, 2016 | 117.27 | 118.20 | 116.99 | 117.59 | 3,274,484 | -0.42(-0.35%) |
Dec 19, 2016 | 119.61 | 120.09 | 117.58 | 118.00 | 3,773,282 | -1.30(-1.09%) |
Dec 16, 2016 | 120.54 | 120.78 | 118.86 | 119.31 | 7,958,688 | -0.81(-0.68%) |
Dec 15, 2016 | 119.15 | 120.19 | 118.83 | 120.12 | 3,693,887 | +1.36(+1.14%) |
Dec 14, 2016 | 118.34 | 119.45 | 117.75 | 118.76 | 4,002,165 | +0.26(+0.22%) |
Dec 13, 2016 | 117.26 | 119.78 | 117.05 | 118.51 | 5,326,905 | +2.08(+1.79%) |
Dec 12, 2016 | 114.15 | 116.65 | 114.05 | 116.42 | 4,143,946 | +1.85(+1.61%) |
Dec 09, 2016 | 113.02 | 115.48 | 112.62 | 114.58 | 5,806,744 | +2.28(+2.03%) |
Dec 08, 2016 | 112.48 | 112.70 | 110.89 | 112.29 | 5,492,605 | -0.48(-0.42%) |
Dec 07, 2016 | 114.63 | 114.92 | 111.55 | 112.77 | 8,803,064 | -3.13(-2.70%) |
Dec 06, 2016 | 116.45 | 116.61 | 115.24 | 115.90 | 3,003,553 | -0.14(-0.12%) |
Dec 05, 2016 | 116.17 | 116.91 | 114.79 | 116.05 | 4,823,100 | +1.02(+0.89%) |
Dec 02, 2016 | 113.65 | 115.74 | 113.02 | 115.03 | 4,403,633 | +1.29(+1.14%) |
Dec 01, 2016 | 115.21 | 115.21 | 113.53 | 113.73 | 4,875,160 | -1.34(-1.17%) |
Nov 30, 2016 | 116.38 | 116.87 | 115.07 | 115.07 | 5,370,497 | -1.54(-1.32%) |
Nov 29, 2016 | 116.10 | 117.25 | 116.06 | 116.61 | 3,679,361 | +0.74(+0.64%) |
Nov 28, 2016 | 116.02 | 116.55 | 115.42 | 115.87 | 3,014,467 | -0.29(-0.25%) |
Nov 25, 2016 | 115.99 | 116.61 | 115.62 | 116.16 | 2,509,012 | +0.32(+0.28%) |
Nov 23, 2016 | 115.84 | 115.84 | 115.84 | 0 | +0.56(+0.48%) | |
Nov 22, 2016 | 117.27 | 117.37 | 114.07 | 115.28 | 4,489,544 | -0.97(-0.84%) |
Nov 21, 2016 | 116.61 | 116.75 | 115.90 | 116.25 | 3,581,291 | +0.26(+0.22%) |
Nov 18, 2016 | 117.45 | 118.49 | 115.74 | 116.00 | 4,713,308 | -1.70(-1.45%) |
Nov 17, 2016 | 118.00 | 118.57 | 117.02 | 117.70 | 4,954,461 | +0.10(+0.09%) |
Nov 16, 2016 | 117.87 | 118.60 | 116.97 | 117.60 | 5,139,816 | +0.14(+0.12%) |
Nov 15, 2016 | 117.31 | 118.58 | 115.82 | 117.46 | 5,652,471 | +0.51(+0.44%) |
Nov 14, 2016 | 118.59 | 119.13 | 116.62 | 116.95 | 6,334,323 | -1.29(-1.09%) |
Nov 11, 2016 | 119.05 | 119.67 | 116.47 | 118.24 | 6,503,174 | -2.01(-1.67%) |
Nov 10, 2016 | 119.32 | 120.77 | 118.02 | 120.25 | 11,260,112 | +4.09(+3.52%) |
Nov 09, 2016 | 116.43 | 121.27 | 115.68 | 116.17 | 14,861,157 | +6.32(+5.76%) |
Nov 08, 2016 | 110.72 | 111.07 | 108.97 | 109.84 | 4,622,001 | -0.60(-0.55%) |
Nov 07, 2016 | 109.37 | 111.25 | 108.82 | 110.44 | 6,482,168 | +3.02(+2.81%) |
Nov 04, 2016 | 106.08 | 109.18 | 106.03 | 107.42 | 6,367,108 | +0.14(+0.13%) |
Nov 03, 2016 | 110.83 | 110.89 | 107.11 | 107.28 | 7,298,987 | -2.76(-2.51%) |
Nov 02, 2016 | 111.32 | 111.56 | 109.99 | 110.04 | 5,826,382 | -1.63(-1.46%) |
Nov 01, 2016 | 112.00 | 112.98 | 110.52 | 111.67 | 7,042,859 | -0.32(-0.28%) |
Oct 31, 2016 | 116.27 | 116.37 | 111.82 | 111.99 | 10,957,868 | -3.19(-2.77%) |
Oct 28, 2016 | 120.35 | 120.40 | 113.17 | 115.18 | 23,080,772 | -12.21(-9.58%) |
Oct 27, 2016 | 126.71 | 128.21 | 126.65 | 127.39 | 4,242,759 | +1.25(+0.99%) |
Oct 26, 2016 | 125.89 | 126.98 | 125.38 | 126.14 | 3,424,400 | +0.87(+0.69%) |
Oct 25, 2016 | 126.02 | 126.36 | 125.19 | 125.27 | 3,043,306 | -0.69(-0.54%) |
Oct 24, 2016 | 126.43 | 126.70 | 125.54 | 125.95 | 3,680,656 | +0.20(+0.16%) |
Oct 21, 2016 | 127.49 | 127.91 | 125.63 | 125.76 | 4,463,220 | -2.37(-1.85%) |
Oct 20, 2016 | 127.73 | 129.60 | 127.73 | 128.13 | 3,683,775 | +0.33(+0.26%) |
Oct 19, 2016 | 129.65 | 129.80 | 127.75 | 127.80 | 3,154,555 | -1.36(-1.06%) |
Oct 18, 2016 | 129.91 | 130.00 | 129.12 | 129.16 | 2,523,214 | +0.14(+0.11%) |
Oct 17, 2016 | 128.68 | 129.68 | 127.86 | 129.02 | 2,960,072 | +0.57(+0.45%) |
Oct 14, 2016 | 130.94 | 131.10 | 128.40 | 128.45 | 3,551,274 | -1.90(-1.45%) |
Oct 13, 2016 | 129.20 | 130.98 | 128.93 | 130.34 | 3,064,024 | +0.33(+0.25%) |
Oct 12, 2016 | 130.37 | 131.37 | 129.80 | 130.02 | 2,837,340 | -0.35(-0.27%) |
Oct 11, 2016 | 133.14 | 133.14 | 129.72 | 130.37 | 3,481,227 | -3.17(-2.37%) |
Oct 10, 2016 | 133.44 | 133.75 | 133.02 | 133.53 | 2,052,267 | +0.64(+0.48%) |
Oct 07, 2016 | 133.24 | 133.41 | 131.94 | 132.89 | 2,117,330 | +0.48(+0.36%) |
Oct 06, 2016 | 131.96 | 133.12 | 131.53 | 132.41 | 2,399,982 | -0.27(-0.20%) |
Oct 05, 2016 | 132.93 | 133.59 | 132.43 | 132.68 | 2,461,926 | -0.25(-0.19%) |
Oct 04, 2016 | 132.76 | 133.83 | 132.60 | 132.93 | 3,526,234 | +0.17(+0.13%) |
Oct 03, 2016 | 131.74 | 132.95 | 130.46 | 132.76 | 3,159,577 | +0.42(+0.32%) |
Sep 30, 2016 | 132.00 | 133.06 | 131.12 | 132.34 | 5,022,570 | +1.08(+0.82%) |
Sep 29, 2016 | 135.18 | 135.18 | 131.17 | 131.26 | 4,782,935 | -3.38(-2.51%) |
Sep 28, 2016 | 136.63 | 136.63 | 134.12 | 134.64 | 4,137,061 | -1.52(-1.12%) |
Sep 27, 2016 | 135.06 | 136.44 | 134.48 | 136.17 | 6,028,085 | -1.51(-1.09%) |
Sep 26, 2016 | 138.22 | 138.40 | 137.12 | 137.67 | 2,266,868 | -1.01(-0.73%) |
Sep 23, 2016 | 139.85 | 140.31 | 138.53 | 138.68 | 2,821,711 | -0.65(-0.47%) |
Sep 22, 2016 | 138.52 | 139.42 | 137.85 | 139.33 | 2,947,334 | +1.40(+1.02%) |
Sep 21, 2016 | 138.24 | 138.24 | 136.15 | 137.93 | 3,171,801 | +0.37(+0.27%) |
Sep 20, 2016 | 137.21 | 138.25 | 136.82 | 137.55 | 3,286,858 | +1.59(+1.17%) |
Sep 19, 2016 | 137.45 | 137.65 | 135.81 | 135.97 | 2,806,414 | -1.25(-0.91%) |
Sep 16, 2016 | 136.93 | 137.56 | 135.71 | 137.22 | 5,077,483 | +0.25(+0.19%) |
Sep 15, 2016 | 134.90 | 137.56 | 134.45 | 136.97 | 3,694,836 | +1.98(+1.47%) |
Sep 14, 2016 | 134.59 | 136.28 | 134.48 | 134.98 | 3,540,116 | +0.67(+0.50%) |
Sep 13, 2016 | 135.86 | 136.06 | 133.13 | 134.32 | 3,985,788 | -2.17(-1.59%) |
Sep 12, 2016 | 131.76 | 136.92 | 131.64 | 136.49 | 5,610,095 | +4.36(+3.30%) |
Sep 09, 2016 | 134.63 | 134.68 | 132.12 | 132.14 | 3,946,970 | -3.51(-2.58%) |
Sep 08, 2016 | 134.93 | 135.95 | 134.66 | 135.64 | 3,291,252 | +0.27(+0.20%) |
Sep 07, 2016 | 134.70 | 136.01 | 134.24 | 135.37 | 2,538,139 | -0.17(-0.12%) |
Sep 06, 2016 | 134.75 | 136.28 | 134.39 | 135.54 | 2,419,685 | +0.85(+0.63%) |
Sep 02, 2016 | 135.31 | 134.69 | 134.69 | 134.69 | 2,626,522 | -0.29(-0.21%) |
Sep 01, 2016 | 135.31 | 135.32 | 133.78 | 134.98 | 2,364,779 | +0.06(+0.04%) |
Aug 31, 2016 | 135.45 | 135.97 | 134.73 | 134.92 | 3,701,232 | -0.56(-0.41%) |
Aug 30, 2016 | 135.79 | 136.41 | 134.97 | 135.48 | 2,273,496 | -0.59(-0.44%) |
Aug 29, 2016 | 136.75 | 136.86 | 135.76 | 136.07 | 3,166,530 | -0.37(-0.27%) |
Aug 26, 2016 | 135.51 | 137.25 | 134.69 | 136.44 | 3,687,177 | +1.38(+1.02%) |
Aug 25, 2016 | 134.81 | 136.03 | 133.89 | 135.06 | 3,307,211 | -0.48(-0.36%) |
Aug 24, 2016 | 138.05 | 138.74 | 135.09 | 135.54 | 3,850,275 | -2.82(-2.04%) |
Aug 23, 2016 | 138.40 | 139.62 | 137.78 | 138.36 | 2,995,376 | +0.04(+0.03%) |
Aug 22, 2016 | 137.84 | 138.98 | 137.43 | 138.32 | 3,281,504 | +0.58(+0.42%) |
Aug 19, 2016 | 138.12 | 138.81 | 136.67 | 137.75 | 3,398,637 | -0.90(-0.65%) |
Aug 18, 2016 | 138.39 | 140.14 | 137.70 | 138.64 | 4,313,974 | +0.35(+0.25%) |
Aug 17, 2016 | 136.47 | 138.44 | 136.21 | 138.29 | 3,253,143 | +1.71(+1.25%) |
Aug 16, 2016 | 138.47 | 138.77 | 136.51 | 136.59 | 3,305,800 | -1.92(-1.39%) |
Aug 15, 2016 | 136.05 | 138.62 | 136.05 | 138.51 | 3,509,509 | +2.03(+1.49%) |
Aug 12, 2016 | 135.07 | 136.58 | 134.63 | 136.47 | 2,362,084 | +0.47(+0.34%) |
Aug 11, 2016 | 135.86 | 136.28 | 134.92 | 136.01 | 2,716,572 | +0.95(+0.70%) |
Aug 10, 2016 | 135.58 | 135.83 | 134.65 | 135.06 | 3,139,597 | -0.67(-0.49%) |
Aug 09, 2016 | 136.19 | 136.70 | 135.41 | 135.73 | 2,655,005 | -0.20(-0.15%) |
Aug 08, 2016 | 136.70 | 137.37 | 135.54 | 135.94 | 3,431,268 | -1.04(-0.76%) |
Aug 05, 2016 | 136.74 | 137.66 | 136.07 | 136.98 | 2,825,692 | +0.78(+0.57%) |
Aug 04, 2016 | 136.70 | 136.99 | 135.70 | 136.20 | 2,690,426 | -0.60(-0.44%) |
Aug 03, 2016 | 137.04 | 137.56 | 135.89 | 136.80 | 4,959,253 | -0.57(-0.41%) |
Aug 02, 2016 | 138.08 | 139.22 | 136.59 | 137.37 | 8,353,337 | -0.01(-0.01%) |
Aug 01, 2016 | 136.39 | 138.02 | 135.89 | 137.37 | 4,528,388 | +1.68(+1.24%) |
Jul 29, 2016 | 135.33 | 135.88 | 134.51 | 135.69 | 3,957,482 | +0.59(+0.44%) |
Jul 28, 2016 | 133.25 | 135.51 | 131.34 | 135.10 | 6,582,919 | +0.47(+0.35%) |
Jul 27, 2016 | 132.08 | 134.95 | 132.07 | 134.63 | 5,323,096 | +2.37(+1.80%) |
Jul 26, 2016 | 130.85 | 132.56 | 130.75 | 132.25 | 3,655,636 | +0.88(+0.67%) |
Jul 25, 2016 | 130.70 | 131.69 | 129.42 | 131.38 | 3,428,946 | +0.70(+0.54%) |
Jul 22, 2016 | 129.98 | 131.20 | 129.36 | 130.68 | 3,169,899 | +1.17(+0.90%) |
Jul 21, 2016 | 128.88 | 129.56 | 128.34 | 129.51 | 2,499,753 | +0.74(+0.58%) |
Jul 20, 2016 | 128.14 | 129.08 | 127.64 | 128.77 | 2,740,203 | +0.60(+0.47%) |
Jul 19, 2016 | 128.73 | 129.92 | 127.73 | 128.17 | 2,851,689 | -0.35(-0.27%) |
Jul 18, 2016 | 129.22 | 129.36 | 128.41 | 128.52 | 2,301,718 | -0.28(-0.21%) |
Jul 15, 2016 | 128.93 | 129.81 | 127.44 | 128.79 | 4,031,139 | +0.43(+0.33%) |
Jul 14, 2016 | 127.78 | 128.56 | 126.79 | 128.37 | 3,099,401 | +1.75(+1.38%) |
Jul 13, 2016 | 128.29 | 128.30 | 126.45 | 126.61 | 3,412,612 | -1.14(-0.89%) |
Jul 12, 2016 | 126.69 | 128.00 | 126.61 | 127.75 | 3,051,285 | +1.40(+1.11%) |
Jul 11, 2016 | 127.28 | 128.03 | 126.20 | 126.35 | 3,124,543 | -0.73(-0.57%) |
Jul 08, 2016 | 124.33 | 127.08 | 123.52 | 127.07 | 4,743,390 | +3.56(+2.88%) |
Jul 07, 2016 | 122.94 | 123.65 | 122.46 | 123.52 | 3,089,598 | +1.83(+1.50%) |
Jul 05, 2016 | 121.70 | 122.21 | 120.98 | 121.69 | 2,978,110 | -0.01(-0.01%) |
Jul 01, 2016 | 120.23 | 121.69 | 121.69 | 121.69 | 3,496,653 | +1.68(+1.40%) |
Jun 30, 2016 | 118.97 | 120.23 | 118.18 | 120.01 | 4,412,763 | +1.62(+1.37%) |
Jun 29, 2016 | 117.61 | 118.91 | 117.24 | 118.40 | 4,780,749 | +1.33(+1.13%) |
Jun 28, 2016 | 115.08 | 117.07 | 114.85 | 117.07 | 5,512,296 | +3.03(+2.66%) |
Jun 27, 2016 | 115.29 | 116.01 | 113.44 | 114.04 | 5,335,830 | -1.47(-1.28%) |
Jun 24, 2016 | 116.11 | 117.77 | 115.19 | 115.52 | 6,236,501 | -4.59(-3.82%) |
Jun 23, 2016 | 119.27 | 120.21 | 118.81 | 120.11 | 3,803,719 | +1.94(+1.64%) |
Jun 22, 2016 | 117.59 | 120.04 | 117.53 | 118.17 | 5,667,128 | +0.31(+0.26%) |
Jun 21, 2016 | 119.22 | 119.48 | 117.13 | 117.86 | 3,324,409 | -0.97(-0.82%) |
Jun 20, 2016 | 119.73 | 120.44 | 118.61 | 118.83 | 4,120,821 | +0.81(+0.69%) |
Jun 17, 2016 | 120.38 | 120.49 | 117.96 | 118.02 | 5,936,154 | -2.11(-1.76%) |
Jun 16, 2016 | 119.64 | 120.61 | 118.87 | 120.13 | 2,944,268 | +0.32(+0.26%) |
Jun 15, 2016 | 120.79 | 121.54 | 119.75 | 119.82 | 3,098,038 | -0.86(-0.71%) |
Jun 14, 2016 | 120.48 | 121.06 | 119.61 | 120.68 | 2,681,651 | -0.07(-0.06%) |
Jun 13, 2016 | 122.31 | 123.14 | 120.68 | 120.75 | 2,967,036 | -1.34(-1.10%) |
Jun 10, 2016 | 122.47 | 123.30 | 121.19 | 122.09 | 3,329,247 | -1.58(-1.28%) |
Jun 09, 2016 | 124.44 | 125.40 | 123.05 | 123.67 | 3,021,128 | -0.96(-0.77%) |
Jun 08, 2016 | 125.01 | 125.37 | 124.27 | 124.63 | 3,139,006 | -0.70(-0.56%) |
Jun 07, 2016 | 125.52 | 125.92 | 124.85 | 125.33 | 2,404,530 | -1.03(-0.81%) |
Jun 06, 2016 | 125.87 | 126.80 | 125.33 | 126.36 | 2,405,777 | +0.79(+0.63%) |
Jun 03, 2016 | 126.09 | 126.20 | 123.70 | 125.57 | 2,724,884 | -0.54(-0.43%) |
Jun 02, 2016 | 124.81 | 126.10 | 124.59 | 126.10 | 3,026,126 | +1.44(+1.15%) |
Jun 01, 2016 | 124.32 | 125.29 | 123.63 | 124.67 | 2,176,971 | +0.08(+0.06%) |
May 31, 2016 | 124.17 | 124.97 | 123.72 | 124.59 | 4,062,445 | +0.95(+0.77%) |
May 27, 2016 | 123.21 | 123.63 | 123.63 | 123.63 | 1,729,246 | +0.94(+0.77%) |
May 26, 2016 | 122.20 | 123.27 | 121.91 | 122.69 | 2,292,942 | -0.02(-0.01%) |
May 25, 2016 | 121.11 | 122.92 | 120.80 | 122.71 | 3,871,015 | +2.25(+1.87%) |
May 24, 2016 | 118.88 | 120.64 | 118.62 | 120.46 | 3,272,106 | +2.70(+2.29%) |
May 23, 2016 | 118.35 | 118.91 | 117.65 | 117.77 | 1,956,474 | -0.69(-0.59%) |
May 20, 2016 | 117.47 | 119.67 | 117.25 | 118.46 | 3,899,818 | +1.19(+1.02%) |
May 19, 2016 | 117.88 | 118.50 | 116.05 | 117.27 | 3,832,515 | -1.70(-1.43%) |
May 18, 2016 | 118.25 | 119.44 | 117.69 | 118.97 | 4,100,580 | +0.57(+0.48%) |
May 17, 2016 | 120.25 | 120.61 | 117.88 | 118.40 | 5,687,686 | -2.49(-2.06%) |
May 16, 2016 | 120.17 | 121.36 | 119.66 | 120.90 | 3,061,544 | +0.73(+0.60%) |
May 13, 2016 | 119.28 | 121.54 | 119.28 | 120.17 | 3,107,527 | +0.36(+0.30%) |
May 12, 2016 | 121.21 | 121.46 | 119.09 | 119.82 | 3,804,948 | -1.00(-0.83%) |
May 11, 2016 | 123.60 | 124.01 | 120.75 | 120.82 | 3,498,913 | -2.40(-1.95%) |
May 10, 2016 | 122.21 | 123.42 | 121.42 | 123.22 | 3,298,650 | +1.43(+1.18%) |
May 09, 2016 | 120.44 | 122.31 | 119.91 | 121.78 | 3,815,736 | +1.74(+1.45%) |
May 06, 2016 | 120.28 | 121.03 | 118.61 | 120.04 | 3,834,523 | -0.83(-0.69%) |
May 05, 2016 | 120.78 | 122.41 | 120.18 | 120.87 | 2,967,052 | +0.05(+0.05%) |
May 04, 2016 | 121.68 | 122.14 | 120.31 | 120.82 | 3,890,168 | -1.70(-1.39%) |
May 03, 2016 | 124.10 | 124.17 | 122.25 | 122.52 | 3,653,449 | -2.07(-1.66%) |